致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 2.92 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 90484 | 2623 | 1.41% |
| 2025-01-14 | 2.86 | 2.93 | 0.11 | 3.90% | 2.86 | 2.93 | 108983 | 3159 | 1.70% |
| 2025-01-13 | 2.75 | 2.82 | 0.02 | 0.71% | 2.66 | 2.87 | 156548 | 4348 | 2.44% |
| 2025-01-10 | 2.95 | 2.80 | -0.20 | -6.67% | 2.80 | 3.00 | 232409 | 6720 | 3.62% |
| 2025-01-09 | 2.90 | 3.00 | 0.08 | 2.74% | 2.84 | 3.13 | 362990 | 10846 | 5.65% |
| 2025-01-08 | 2.85 | 2.92 | 0.15 | 5.42% | 2.77 | 3.05 | 334971 | 9708 | 5.22% |
| 2025-01-07 | 2.66 | 2.77 | 0.11 | 4.14% | 2.65 | 2.77 | 96901 | 2629 | 1.51% |
| 2025-01-06 | 2.70 | 2.66 | -0.05 | -1.85% | 2.57 | 2.70 | 111622 | 2948 | 1.74% |
| 2025-01-03 | 2.90 | 2.71 | -0.15 | -5.24% | 2.69 | 2.90 | 138659 | 3836 | 2.16% |
| 2025-01-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.98 | 106879 | 3109 | 1.65% |
| 2024-12-31 | 2.95 | 2.88 | -0.05 | -1.71% | 2.86 | 3.00 | 86207 | 2515 | 1.33% |
| 2024-12-30 | 3.01 | 2.93 | -0.08 | -2.66% | 2.86 | 3.02 | 132126 | 3840 | 2.04% |
| 2024-12-27 | 2.93 | 3.01 | 0.10 | 3.44% | 2.90 | 3.03 | 107483 | 3222 | 1.66% |
| 2024-12-26 | 2.88 | 2.91 | 0.04 | 1.39% | 2.85 | 2.98 | 121124 | 3544 | 1.87% |
| 2024-12-25 | 2.95 | 2.87 | -0.09 | -3.04% | 2.80 | 2.95 | 151873 | 4326 | 2.35% |
| 2024-12-24 | 3.02 | 2.96 | -0.09 | -2.95% | 2.90 | 3.06 | 192288 | 5694 | 2.97% |
| 2024-12-23 | 3.39 | 3.05 | -0.34 | -10.03% | 3.05 | 3.40 | 226376 | 7125 | 3.50% |
| 2024-12-20 | 3.29 | 3.39 | 0.12 | 3.67% | 3.26 | 3.56 | 268792 | 9106 | 4.15% |
| 2024-12-19 | 3.30 | 3.27 | -0.04 | -1.21% | 3.18 | 3.30 | 142582 | 4613 | 2.20% |
| 2024-12-18 | 3.30 | 3.31 | 0.00 | 0.00% | 3.19 | 3.37 | 161784 | 5348 | 2.50% |
| 2024-12-17 | 3.58 | 3.31 | -0.29 | -8.06% | 3.29 | 3.59 | 264131 | 8958 | 4.08% |
| 2024-12-16 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.64 | 126246 | 4548 | 1.95% |
| 2024-12-13 | 3.70 | 3.58 | -0.13 | -3.50% | 3.57 | 3.73 | 168064 | 6103 | 2.60% |
| 2024-12-12 | 3.58 | 3.71 | 0.15 | 4.21% | 3.56 | 3.73 | 275765 | 10096 | 4.26% |
| 2024-12-11 | 3.47 | 3.56 | 0.09 | 2.59% | 3.46 | 3.56 | 122535 | 4329 | 1.89% |
| 2024-12-10 | 3.60 | 3.47 | -0.06 | -1.70% | 3.46 | 3.63 | 161386 | 5702 | 2.49% |
| 2024-12-09 | 3.58 | 3.53 | 0.01 | 0.28% | 3.48 | 3.58 | 127202 | 4479 | 1.97% |
| 2024-12-06 | 3.44 | 3.52 | 0.07 | 2.03% | 3.44 | 3.55 | 150793 | 5281 | 2.33% |
| 2024-12-05 | 3.31 | 3.45 | 0.14 | 4.23% | 3.28 | 3.46 | 178690 | 6050 | 2.76% |
| 2024-12-04 | 3.40 | 3.31 | -0.11 | -3.22% | 3.30 | 3.41 | 174184 | 5833 | 2.69% |
| 2024-12-03 | 3.44 | 3.42 | 0.01 | 0.29% | 3.37 | 3.45 | 101475 | 3457 | 1.57% |
| 2024-12-02 | 3.39 | 3.41 | 0.03 | 0.89% | 3.35 | 3.43 | 154713 | 5248 | 2.39% |
| 2024-11-29 | 3.29 | 3.38 | 0.07 | 2.11% | 3.27 | 3.40 | 164293 | 5507 | 2.54% |
| 2024-11-28 | 3.21 | 3.31 | 0.08 | 2.48% | 3.21 | 3.32 | 143515 | 4717 | 2.22% |
| 2024-11-27 | 3.19 | 3.23 | 0.03 | 0.94% | 3.10 | 3.23 | 124707 | 3939 | 1.93% |
| 2024-11-26 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.28 | 133070 | 4288 | 2.06% |
| 2024-11-25 | 3.22 | 3.26 | 0.08 | 2.52% | 3.14 | 3.28 | 206818 | 6643 | 3.20% |
| 2024-11-22 | 3.28 | 3.18 | -0.06 | -1.85% | 3.18 | 3.55 | 384359 | 12801 | 5.94% |
| 2024-11-21 | 3.15 | 3.24 | 0.09 | 2.86% | 3.11 | 3.27 | 197156 | 6308 | 3.05% |
| 2024-11-20 | 3.08 | 3.15 | 0.07 | 2.27% | 3.06 | 3.16 | 116036 | 3612 | 1.79% |
| 2024-11-19 | 3.04 | 3.08 | 0.05 | 1.65% | 2.98 | 3.08 | 98398 | 2982 | 1.52% |
| 2024-11-18 | 3.06 | 3.03 | -0.01 | -0.33% | 2.99 | 3.11 | 151104 | 4604 | 2.33% |
| 2024-11-15 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.14 | 108973 | 3365 | 1.68% |
| 2024-11-14 | 3.17 | 3.09 | -0.09 | -2.83% | 3.09 | 3.20 | 109494 | 3425 | 1.69% |
| 2024-11-13 | 3.13 | 3.18 | 0.02 | 0.63% | 3.10 | 3.21 | 141366 | 4464 | 2.18% |
| 2024-11-12 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.26 | 188734 | 6011 | 2.92% |
| 2024-11-11 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.19 | 134906 | 4257 | 2.08% |
| 2024-11-08 | 3.24 | 3.14 | -0.10 | -3.09% | 3.13 | 3.27 | 171069 | 5420 | 2.64% |
| 2024-11-07 | 3.08 | 3.24 | 0.16 | 5.19% | 3.03 | 3.24 | 226097 | 7203 | 3.49% |
| 2024-11-06 | 3.01 | 3.08 | 0.06 | 1.99% | 2.97 | 3.10 | 175121 | 5348 | 2.71% |
| 2024-11-05 | 2.92 | 3.02 | 0.08 | 2.72% | 2.91 | 3.03 | 157265 | 4710 | 2.43% |
| 2024-11-04 | 2.87 | 2.94 | 0.05 | 1.73% | 2.83 | 2.95 | 130706 | 3774 | 2.02% |
| 2024-11-01 | 3.00 | 2.89 | -0.12 | -3.99% | 2.87 | 3.06 | 192558 | 5651 | 2.98% |
| 2024-10-31 | 2.94 | 3.01 | 0.06 | 2.03% | 2.93 | 3.04 | 165260 | 4963 | 2.55% |
| 2024-10-30 | 2.92 | 2.95 | -0.05 | -1.67% | 2.89 | 3.00 | 197935 | 5810 | 3.06% |
| 2024-10-29 | 3.13 | 3.00 | -0.12 | -3.85% | 2.97 | 3.14 | 149989 | 4548 | 2.32% |
| 2024-10-28 | 3.01 | 3.12 | 0.12 | 4.00% | 3.00 | 3.12 | 115331 | 3559 | 1.78% |
| 2024-10-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.93 | 3.00 | 103475 | 3084 | 1.60% |
| 2024-10-24 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 85501 | 2488 | 1.32% |
| 2024-10-23 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.94 | 94022 | 2734 | 1.45% |
| 2024-10-22 | 2.82 | 2.89 | 0.07 | 2.48% | 2.82 | 2.91 | 118919 | 3415 | 1.84% |
| 2024-10-21 | 2.85 | 2.82 | -0.01 | -0.35% | 2.80 | 2.86 | 95905 | 2708 | 1.48% |
| 2024-10-18 | 2.80 | 2.83 | 0.06 | 2.17% | 2.75 | 2.88 | 130831 | 3683 | 2.02% |
| 2024-10-17 | 2.85 | 2.77 | -0.08 | -2.81% | 2.77 | 2.90 | 117844 | 3328 | 1.82% |
| 2024-10-16 | 2.79 | 2.85 | 0.05 | 1.79% | 2.78 | 2.89 | 121594 | 3465 | 1.88% |
| 2024-10-15 | 2.83 | 2.80 | -0.03 | -1.06% | 2.78 | 2.87 | 93776 | 2654 | 1.45% |
| 2024-10-14 | 2.80 | 2.83 | 0.05 | 1.80% | 2.77 | 2.87 | 102955 | 2905 | 1.59% |
| 2024-10-11 | 2.88 | 2.78 | -0.11 | -3.81% | 2.74 | 2.91 | 130774 | 3683 | 2.02% |
| 2024-10-10 | 2.89 | 2.89 | 0.03 | 1.05% | 2.82 | 2.94 | 146804 | 4242 | 2.27% |
| 2024-10-09 | 3.03 | 2.86 | -0.23 | -7.44% | 2.86 | 3.03 | 265333 | 7802 | 4.10% |
| 2024-10-08 | 3.31 | 3.09 | 0.08 | 2.66% | 2.96 | 3.31 | 380582 | 11827 | 5.88% |